Kim Loong Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.770	2.770	2.750	2.770	2.770	77,200
2026-07-23	2.770	2.780	2.760	2.780	2.780	46,200
2026-07-22	2.780	2.790	2.760	2.790	2.790	33,600
2026-07-21	2.790	2.790	2.770	2.790	2.790	16,400
2026-07-20	2.780	2.800	2.780	2.800	2.800	43,500
2026-07-17	2.790	2.820	2.770	2.770	2.770	109,300
2026-07-16	2.840	2.840	2.790	2.790	2.790	207,500
2026-07-15	2.800	2.850	2.800	2.840	2.840	80,300
2026-07-14	2.800	2.850	2.800	2.800	2.800	292,500
2026-07-13	2.700	2.800	2.700	2.790	2.790	355,300
2026-07-10	2.700	2.720	2.700	2.700	2.700	46,300
2026-07-09	2.700	2.720	2.680	2.720	2.720	88,400
2026-07-08	2.720	2.720	2.700	2.720	2.720	78,200
2026-07-07	2.740	2.750	2.720	2.720	2.720	94,300
2026-07-06	2.720	2.750	2.700	2.730	2.730	169,100
2026-07-03	2.670	2.740	2.670	2.720	2.720	213,900
2026-07-02	2.650	2.680	2.650	2.680	2.680	167,500
2026-07-01	2.620	2.670	2.620	2.670	2.670	107,500
2026-06-30	2.630	2.650	2.610	2.620	2.620	72,500
2026-06-29	2.630	2.630	2.600	2.600	2.600	80,200
2026-06-26	2.610	2.660	2.600	2.660	2.660	81,700
2026-06-25	2.660	2.660	2.630	2.630	2.630	24,300
2026-06-24	2.650	2.660	2.640	2.660	2.660	52,700
2026-06-23	2.690	2.690	2.660	2.660	2.660	79,600
2026-06-22	2.670	2.700	2.660	2.660	2.660	93,500
2026-06-19	2.670	2.680	2.650	2.650	2.650	19,800
2026-06-18	2.680	2.680	2.620	2.670	2.670	146,400
2026-06-17	2.680	2.680	2.680	2.680	2.680	0
2026-06-16	2.690	2.690	2.670	2.680	2.680	24,400
2026-06-15	2.700	2.710	2.670	2.680	2.680	28,500
2026-06-12	2.660	2.700	2.650	2.700	2.700	152,300
2026-06-11	2.670	2.690	2.650	2.690	2.690	37,200
2026-06-10	2.700	2.700	2.660	2.700	2.700	120,700
2026-06-09	2.700	2.700	2.650	2.700	2.700	177,000
2026-06-08	2.560	2.850	2.520	2.700	2.700	747,500
2026-06-05	2.540	2.560	2.520	2.550	2.550	59,400
2026-06-04	2.550	2.550	2.540	2.540	2.540	18,400
2026-06-03	2.520	2.550	2.510	2.550	2.550	121,500
2026-06-02	2.530	2.530	2.530	2.530	2.530	0
2026-06-01	2.530	2.530	2.530	2.530	2.530	0
2026-05-29	2.510	2.530	2.510	2.530	2.530	40,000
2026-05-28	2.520	2.540	2.520	2.540	2.540	82,500
2026-05-27	2.530	2.530	2.530	2.530	2.530	0
2026-05-26	2.530	2.530	2.510	2.530	2.530	21,000
2026-05-25	2.540	2.540	2.500	2.530	2.530	119,000
2026-05-22	2.560	2.560	2.520	2.550	2.550	109,800
2026-05-21	2.560	2.570	2.550	2.560	2.560	70,000
2026-05-20	2.600	2.600	2.560	2.570	2.570	91,600
2026-05-19	2.600	2.600	2.580	2.600	2.600	42,300
2026-05-18	2.590	2.600	2.580	2.600	2.600	27,800
2026-05-15	2.590	2.590	2.560	2.590	2.590	56,300
2026-05-14	2.570	2.590	2.560	2.590	2.590	83,600
2026-05-13	2.580	2.580	2.560	2.570	2.570	39,000
2026-05-12	2.570	2.590	2.560	2.580	2.580	51,800
2026-05-11	2.550	2.580	2.550	2.570	2.570	67,700
2026-05-08	2.560	2.590	2.550	2.550	2.550	97,400
2026-05-07	2.570	2.580	2.560	2.560	2.560	36,000
2026-05-06	2.560	2.590	2.560	2.580	2.580	67,000
2026-05-05	2.520	2.570	2.520	2.560	2.560	303,400
2026-05-04	2.570	2.570	2.530	2.530	2.530	76,900

← NewerPage 2 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0600 MYR
2026-01-19	0.0300 MYR
2025-10-22	0.0500 MYR
2025-04-24	0.0500 MYR
2024-11-25	0.0500 MYR
2024-10-22	0.0500 MYR
2024-04-24	0.0500 MYR
2024-01-24	0.0300 MYR
2023-10-25	0.0500 MYR
2023-08-10	0.0500 MYR
2023-01-19	0.0500 MYR
2022-10-25	0.0500 MYR
2022-08-11	0.0500 MYR
2022-01-20	0.0400 MYR
2021-10-27	0.0500 MYR
2021-08-12	0.0300 MYR
2021-01-22	0.0300 MYR
2020-10-27	0.0400 MYR
2019-10-30	0.0300 MYR
2019-08-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.